Bluelinx Holdings Inc (NY: BXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	8.677	9.165	8.470	9.100	108,318	+0.42(+4.84%)
Mar 30, 2017	8.460	8.710	8.380	8.680	15,447	+0.15(+1.76%)
Mar 29, 2017	8.510	8.680	8.200	8.530	129,891	+0.03(+0.35%)
Mar 28, 2017	8.255	8.670	7.879	8.500	162,478	+0.26(+3.16%)
Mar 27, 2017	8.080	8.383	7.840	8.240	162,680	+0.14(+1.73%)
Mar 24, 2017	7.830	8.100	7.700	8.100	159,966	+0.22(+2.79%)
Mar 23, 2017	7.870	8.055	7.770	7.880	61,330	-0.16(-1.99%)
Mar 22, 2017	8.100	8.140	7.810	8.040	77,325	-0.10(-1.23%)
Mar 21, 2017	8.060	8.140	7.710	8.140	106,094	+0.10(+1.24%)
Mar 20, 2017	8.340	8.460	7.830	8.040	59,835	-0.24(-2.90%)
Mar 17, 2017	7.850	8.330	7.800	8.280	33,414	+0.35(+4.41%)
Mar 16, 2017	7.890	8.010	7.750	7.930	26,531	+0.05(+0.63%)
Mar 15, 2017	7.870	7.970	7.620	7.880	29,691	+0.06(+0.77%)
Mar 14, 2017	7.960	8.000	7.750	7.820	19,644	-0.16(-2.01%)
Mar 13, 2017	7.800	8.320	7.590	7.980	79,246	+0.38(+5.00%)
Mar 10, 2017	7.410	7.761	7.310	7.600	71,504	+0.39(+5.41%)
Mar 09, 2017	7.070	7.440	7.070	7.210	4,962	+0.21(+3.00%)
Mar 08, 2017	7.240	7.356	6.960	7.000	37,897	-0.30(-4.11%)
Mar 07, 2017	7.450	7.460	7.230	7.300	2,349	+0.08(+1.11%)
Mar 06, 2017	7.328	7.328	7.220	7.220	13,874	-0.12(-1.63%)
Mar 03, 2017	7.370	7.500	7.251	7.340	8,476	-0.01(-0.14%)
Mar 02, 2017	6.880	7.350	6.880	7.350	29,294	+0.45(+6.52%)
Mar 01, 2017	6.857	7.120	6.730	6.900	30,350	+0.07(+1.02%)
Feb 28, 2017	6.940	6.940	6.780	6.830	2,239	-0.05(-0.73%)
Feb 27, 2017	6.820	7.350	6.820	6.880	11,723	+0.04(+0.58%)
Feb 24, 2017	6.730	7.020	6.600	6.840	13,802	+0.19(+2.86%)
Feb 23, 2017	6.670	6.790	6.630	6.650	4,412	+0.00(+0.00%)
Feb 22, 2017	6.372	7.010	6.372	6.650	70,236	+0.18(+2.78%)
Feb 21, 2017	6.591	6.735	6.360	6.470	57,812	-0.17(-2.56%)
Feb 17, 2017		6.640	6.640	6.640	0	+0.04(+0.61%)
Feb 16, 2017	6.600	6.600	6.600	6.600	170	-0.04(-0.60%)
Feb 15, 2017	6.470	6.676	6.450	6.640	7,413	+0.20(+3.11%)
Feb 14, 2017	6.460	6.480	6.440	6.440	1,484	-0.01(-0.16%)
Feb 13, 2017	6.460	6.610	6.450	6.450	983	-0.01(-0.15%)
Feb 10, 2017	6.470	6.510	6.460	6.460	1,714	+0.00(+0.00%)
Feb 09, 2017	6.470	6.532	6.450	6.460	4,911	+0.00(+0.00%)
Feb 08, 2017	6.430	6.500	6.430	6.460	2,984	+0.01(+0.16%)
Feb 07, 2017	6.480	6.512	6.445	6.450	6,491	-0.08(-1.24%)
Feb 06, 2017	6.507	6.531	6.480	6.531	3,077	+0.04(+0.63%)
Feb 03, 2017	6.550	6.550	6.450	6.490	9,544	-0.00(-0.03%)
Feb 02, 2017	6.550	6.710	6.473	6.492	3,039	-0.07(-1.04%)
Feb 01, 2017	6.570	6.640	6.432	6.560	4,802	-0.02(-0.30%)
Jan 31, 2017	6.570	6.590	6.380	6.580	2,921	-0.01(-0.15%)
Jan 30, 2017	6.580	6.714	6.450	6.590	15,922	+0.00(+0.00%)
Jan 27, 2017	6.590	6.600	6.478	6.590	4,094	+0.02(+0.30%)
Jan 26, 2017	6.830	6.830	6.550	6.570	7,106	-0.27(-3.95%)
Jan 25, 2017	6.850	6.873	6.720	6.840	4,258	+0.16(+2.40%)
Jan 24, 2017	6.770	6.830	6.680	6.680	3,234	-0.06(-0.89%)
Jan 23, 2017	6.750	6.760	6.700	6.740	1,750	-0.03(-0.44%)
Jan 20, 2017	6.610	6.875	6.610	6.770	8,738	+0.17(+2.58%)
Jan 19, 2017	6.600	6.620	6.590	6.600	2,182	-0.02(-0.30%)
Jan 18, 2017	6.700	6.780	6.400	6.620	15,693	-0.03(-0.45%)
Jan 17, 2017	6.771	7.200	6.600	6.650	50,068	-0.33(-4.73%)
Jan 13, 2017		6.980	6.980	6.980	0	-0.23(-3.19%)
Jan 12, 2017	7.200	7.220	7.160	7.210	674	+0.02(+0.28%)
Jan 11, 2017	7.150	7.281	7.135	7.190	5,697	+0.02(+0.28%)
Jan 10, 2017	7.310	7.430	6.940	7.170	20,613	-0.19(-2.58%)
Jan 09, 2017	7.680	7.680	7.310	7.360	4,538	-0.22(-2.93%)
Jan 06, 2017	7.790	7.790	7.582	7.582	771	-0.16(-2.04%)
Jan 05, 2017	7.720	7.800	7.650	7.740	8,284	-0.02(-0.26%)
Jan 04, 2017	7.705	7.770	7.670	7.760	1,282	+0.06(+0.78%)